Indicators

MasterCard (NY: MA )

454.70 -5.46 (-1.19%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	123.27	123.70	122.69	123.08	3,476,016	-0.11(-0.09%)
Jul 28, 2017	124.19	125.19	122.61	123.18	5,459,737	-0.98(-0.79%)
Jul 27, 2017	127.12	127.31	121.87	124.16	5,103,175	-1.98(-1.57%)
Jul 26, 2017	125.12	126.33	124.96	126.15	3,681,746	+0.97(+0.78%)
Jul 25, 2017	125.19	125.37	124.44	125.17	2,571,043	+0.44(+0.36%)
Jul 24, 2017	124.61	125.10	123.85	124.73	3,183,099	+0.24(+0.19%)
Jul 21, 2017	123.78	125.39	123.60	124.49	4,543,435	+0.77(+0.62%)
Jul 20, 2017		124.08	123.21	123.72	2,440,535	+0.41(+0.34%)
Jul 19, 2017	123.01	123.53	122.84	123.31	2,648,296	+0.30(+0.24%)
Jul 18, 2017	122.41	123.42	122.31	123.01	3,876,064	+0.29(+0.24%)
Jul 17, 2017	122.56	122.86	121.86	122.72	2,379,682	+0.41(+0.33%)
Jul 14, 2017	120.92	122.82	120.92	122.31	2,794,087	+1.48(+1.23%)
Jul 13, 2017	120.98	121.73	120.74	120.83	3,458,797	+0.18(+0.15%)
Jul 12, 2017	120.38	121.10	119.99	120.65	2,876,684	+1.01(+0.85%)
Jul 11, 2017	118.27	120.10	117.97	119.64	4,034,863	+1.45(+1.22%)
Jul 10, 2017	117.64	118.64	117.32	118.19	2,997,697	+0.51(+0.43%)
Jul 07, 2017	116.90	118.18	116.59	117.68	2,200,358	+1.35(+1.16%)
Jul 06, 2017	116.86	117.18	116.19	116.33	2,806,294	-1.14(-0.97%)
Jul 05, 2017	116.66	117.64	116.65	117.47	4,004,512	+1.37(+1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.